Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Lime & Mineral (NQ: USLM )

351.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.258 4.258 4.258 4.258 113 -0.04(-1.03%)
Sep 29, 2003 4.302 4.302 4.302 4.302 0 +0.00(+0.00%)
Sep 26, 2003 4.302 4.302 4.302 4.302 226 +0.09(+2.10%)
Sep 25, 2003 4.214 4.214 4.214 4.214 565 -0.03(-0.62%)
Sep 24, 2003 4.240 4.240 4.240 4.240 3,622 +0.01(+0.21%)
Sep 23, 2003 4.240 4.240 4.232 4.232 1,924 -0.01(-0.21%)
Sep 22, 2003 4.187 4.240 4.187 4.240 792 +0.09(+2.13%)
Sep 19, 2003 4.187 4.196 4.152 4.152 4,754 +0.20(+5.15%)
Sep 18, 2003 3.763 4.178 3.763 3.949 2,603 +0.04(+1.13%)
Sep 17, 2003 3.905 3.905 3.904 3.905 905 +0.03(+0.68%)
Sep 16, 2003 3.878 3.913 3.878 3.878 4,563 +0.07(+1.86%)
Sep 15, 2003 3.763 3.807 3.763 3.807 339 +0.04(+0.94%)
Sep 12, 2003 3.772 3.772 3.772 3.772 4,414 +0.01(+0.23%)
Sep 11, 2003 3.843 3.843 3.763 3.763 2,263 -0.11(-2.96%)
Sep 10, 2003 3.887 3.887 3.878 3.878 1,358 +0.04(+0.92%)
Sep 09, 2003 3.843 3.843 3.843 3.843 3,056 +0.03(+0.69%)
Sep 08, 2003 3.816 3.816 3.816 3.816 792 -0.11(-2.70%)
Sep 05, 2003 3.922 3.922 3.922 3.922 0 +0.00(+0.00%)
Sep 04, 2003 3.887 3.922 3.887 3.922 226 +0.09(+2.30%)
Sep 03, 2003 3.834 3.834 3.834 3.834 0 +0.00(+0.00%)
Sep 02, 2003 3.834 3.834 3.834 3.834 0 +0.00(+0.00%)
Aug 29, 2003 3.896 3.896 3.834 3.834 1,358 -0.10(-2.47%)
Aug 28, 2003 3.799 4.064 3.799 3.931 10,074 +0.15(+3.97%)
Aug 27, 2003 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Aug 26, 2003 3.754 3.781 3.746 3.781 5,773 +0.15(+4.14%)
Aug 25, 2003 3.631 3.631 3.631 3.631 226 -0.17(-4.42%)
Aug 22, 2003 3.799 3.799 3.799 3.799 0 +0.00(+0.00%)
Aug 20, 2003 3.799 3.799 3.799 3.799 339 +0.02(+0.49%)
Aug 19, 2003 3.693 3.780 3.666 3.780 2,037 +0.09(+2.37%)
Aug 18, 2003 3.613 3.781 3.613 3.693 2,263 -0.07(-1.88%)
Aug 15, 2003 3.763 3.763 3.763 3.763 0 +0.00(+0.00%)
Aug 14, 2003 3.763 3.763 3.763 3.763 0 +0.00(+0.00%)
Aug 13, 2003 3.754 3.763 3.754 3.763 565 +0.00(+0.00%)
Aug 12, 2003 3.763 3.763 3.763 3.763 1,584 +0.01(+0.24%)
Aug 11, 2003 3.569 3.754 3.569 3.754 1,697 +0.06(+1.67%)
Aug 08, 2003 3.684 3.693 3.684 3.693 2,829 +0.00(+0.00%)
Aug 07, 2003 3.693 3.693 3.693 3.693 0 +0.00(+0.00%)
Aug 06, 2003 3.799 3.799 3.578 3.693 6,678 -0.24(-6.07%)
Aug 05, 2003 3.931 3.931 3.754 3.931 1,245 +0.00(+0.00%)
Aug 04, 2003 3.931 3.931 3.931 3.931 226 +0.11(+3.01%)
Aug 01, 2003 3.825 3.931 3.816 3.816 3,282 +0.06(+1.65%)
Jul 31, 2003 3.843 3.975 3.754 3.754 6,112 -0.04(-1.16%)
Jul 30, 2003 3.489 4.064 3.224 3.799 33,280 +0.66(+21.13%)
Jul 29, 2003 3.127 3.136 3.127 3.136 3,282 +0.01(+0.28%)
Jul 28, 2003 3.012 3.127 3.012 3.127 4,527 +0.11(+3.81%)
Jul 25, 2003 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Jul 24, 2003 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Jul 23, 2003 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Jul 22, 2003 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Jul 21, 2003 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Jul 18, 2003 3.012 3.012 3.012 3.012 0 +0.00(+0.00%)
Jul 17, 2003 2.827 3.012 2.827 3.012 1,924 +0.27(+9.65%)
Jul 16, 2003 2.747 2.747 2.747 2.747 0 +0.00(+0.00%)
Jul 15, 2003 2.747 2.747 2.747 2.747 0 +0.00(+0.00%)
Jul 14, 2003 2.898 2.898 2.747 2.747 905 -0.11(-3.72%)
Jul 11, 2003 2.853 2.853 2.853 2.853 0 +0.00(+0.00%)
Jul 10, 2003 2.915 2.915 2.853 2.853 1,018 -0.17(-5.56%)
Jul 09, 2003 2.995 3.021 2.995 3.021 3,169 +0.02(+0.59%)
Jul 08, 2003 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
Jul 07, 2003 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
Jul 03, 2003 2.853 3.004 2.853 3.004 792 +0.06(+2.10%)
Jul 02, 2003 2.942 2.942 2.942 2.942 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.